Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
68.6268 USD |
9.9090 ZEC |
68.6268 USD |
67.2537 USD |
70.0000 USD |
69.7570 USD |
| 2020-02-06 |
70.1514 USD |
4.6179 ZEC |
70.1514 USD |
68.3629 USD |
71.9399 USD |
71.7000 USD |
| 2020-02-05 |
67.4093 USD |
20.8905 ZEC |
67.4093 USD |
62.8908 USD |
71.9279 USD |
68.3261 USD |
| 2020-02-04 |
64.0206 USD |
5.4656 ZEC |
64.0206 USD |
62.3097 USD |
65.7314 USD |
64.0000 USD |
| 2020-02-03 |
66.3509 USD |
18.1877 ZEC |
66.3509 USD |
64.4737 USD |
68.2282 USD |
66.0907 USD |
| 2020-02-02 |
65.7076 USD |
14.6208 ZEC |
65.7076 USD |
63.9152 USD |
67.5000 USD |
66.6639 USD |
| 2020-02-01 |
67.2856 USD |
4.8758 ZEC |
67.2856 USD |
66.7983 USD |
67.7729 USD |
67.5351 USD |
| 2020-01-31 |
65.1817 USD |
6.5402 ZEC |
65.1817 USD |
61.6251 USD |
68.7383 USD |
65.1769 USD |
| 2020-01-30 |
65.1679 USD |
31.6422 ZEC |
65.1679 USD |
60.1197 USD |
70.2161 USD |
65.8959 USD |
| 2020-01-29 |
58.9634 USD |
26.9622 ZEC |
58.9634 USD |
53.9268 USD |
64.0000 USD |
61.6272 USD |
| 2020-01-28 |
54.9500 USD |
15.4526 ZEC |
54.9500 USD |
52.9000 USD |
57.0000 USD |
53.9268 USD |
| 2020-01-27 |
55.1774 USD |
13.9188 ZEC |
55.1774 USD |
52.7605 USD |
57.5943 USD |
54.2723 USD |
| 2020-01-26 |
51.5200 USD |
8.0000 ZEC |
51.5200 USD |
49.0000 USD |
54.0400 USD |
54.0400 USD |
| 2020-01-25 |
48.3750 USD |
2.8285 ZEC |
48.3750 USD |
46.7500 USD |
50.0000 USD |
47.8036 USD |
| 2020-01-24 |
48.3647 USD |
13.5234 ZEC |
48.3647 USD |
46.7293 USD |
50.0000 USD |
48.6034 USD |
| 2020-01-23 |
49.8597 USD |
19.5725 ZEC |
49.8597 USD |
48.0000 USD |
51.7193 USD |
48.0000 USD |
| 2020-01-22 |
52.4662 USD |
0.3028 ZEC |
52.4662 USD |
50.9714 USD |
53.9610 USD |
51.7193 USD |
| 2020-01-21 |
52.4772 USD |
2.4225 ZEC |
52.4772 USD |
50.9714 USD |
53.9830 USD |
50.9714 USD |
| 2020-01-20 |
52.4115 USD |
13.5558 ZEC |
52.4115 USD |
49.1131 USD |
55.7098 USD |
53.0138 USD |
| 2020-01-19 |
51.1070 USD |
192.8083 ZEC |
51.1070 USD |
48.1706 USD |
54.0434 USD |
51.0274 USD |
| 2020-01-18 |
58.3787 USD |
128.8930 ZEC |
58.3787 USD |
52.7574 USD |
64.0000 USD |
53.0000 USD |
| 2020-01-17 |
56.5000 USD |
120.5793 ZEC |
56.5000 USD |
48.0000 USD |
65.0000 USD |
60.8760 USD |
| 2020-01-16 |
46.7500 USD |
116.3898 ZEC |
46.7500 USD |
37.5000 USD |
56.0000 USD |
50.4259 USD |
| 2020-01-15 |
46.7500 USD |
99.3236 ZEC |
46.7500 USD |
37.5000 USD |
56.0000 USD |
51.9291 USD |
| 2020-01-14 |
42.8020 USD |
56.0892 ZEC |
42.8020 USD |
38.3204 USD |
47.2836 USD |
42.6000 USD |
| 2020-01-13 |
37.4734 USD |
8.2274 ZEC |
37.4734 USD |
35.4467 USD |
39.5000 USD |
38.4672 USD |
| 2020-01-12 |
36.2225 USD |
13.9269 ZEC |
36.2225 USD |
35.1084 USD |
37.3365 USD |
36.1039 USD |
| 2020-01-11 |
35.3935 USD |
21.0505 ZEC |
35.3935 USD |
34.2595 USD |
36.5274 USD |
36.0337 USD |
| 2020-01-10 |
33.0922 USD |
24.7175 ZEC |
33.0922 USD |
30.6225 USD |
35.5618 USD |
35.5000 USD |
| 2020-01-09 |
31.3908 USD |
8.0681 ZEC |
31.3908 USD |
30.6382 USD |
32.1434 USD |
31.5018 USD |
| 2020-01-08 |
32.2721 USD |
12.6942 ZEC |
32.2721 USD |
31.4860 USD |
33.0583 USD |
31.5608 USD |
| 2020-01-07 |
32.3021 USD |
18.1625 ZEC |
32.3021 USD |
31.2533 USD |
33.3510 USD |
31.3016 USD |
| 2020-01-06 |
32.0123 USD |
6.4342 ZEC |
32.0123 USD |
31.1472 USD |
32.8774 USD |
32.1083 USD |
| 2020-01-05 |
31.3357 USD |
29.5046 ZEC |
31.3357 USD |
30.2339 USD |
32.4375 USD |
31.1472 USD |
| 2020-01-04 |
28.4787 USD |
1.2380 ZEC |
28.4787 USD |
28.1814 USD |
28.7760 USD |
28.7760 USD |
| 2020-01-03 |
28.0876 USD |
3.5791 ZEC |
28.0876 USD |
27.4223 USD |
28.7529 USD |
28.7529 USD |
| 2020-01-02 |
27.3198 USD |
6.3979 ZEC |
27.3198 USD |
26.5556 USD |
28.0841 USD |
27.0528 USD |
| 2020-01-01 |
28.3788 USD |
8.6643 ZEC |
28.3788 USD |
27.7700 USD |
28.9876 USD |
28.9876 USD |
| 2019-12-31 |
28.3959 USD |
10.1228 ZEC |
28.3959 USD |
27.8036 USD |
28.9883 USD |
27.9032 USD |
| 2019-12-30 |
28.8020 USD |
7.3639 ZEC |
28.8020 USD |
28.0773 USD |
29.5266 USD |
28.5005 USD |
| 2019-12-29 |
29.2179 USD |
22.3924 ZEC |
29.2179 USD |
28.4658 USD |
29.9700 USD |
28.4658 USD |
| 2019-12-28 |
28.4915 USD |
0.3483 ZEC |
28.4915 USD |
28.0000 USD |
28.9831 USD |
28.5116 USD |
| 2019-12-27 |
28.4915 USD |
5.9389 ZEC |
28.4915 USD |
28.0000 USD |
28.9831 USD |
28.0000 USD |
| 2019-12-26 |
28.3454 USD |
4.7753 ZEC |
28.3454 USD |
28.0000 USD |
28.6907 USD |
28.6907 USD |
| 2019-12-25 |
28.5070 USD |
14.4315 ZEC |
28.5070 USD |
28.1340 USD |
28.8800 USD |
28.1340 USD |
| 2019-12-24 |
29.3801 USD |
4.0845 ZEC |
29.3801 USD |
28.8335 USD |
29.9267 USD |
28.8800 USD |
| 2019-12-23 |
29.6668 USD |
62.6897 ZEC |
29.6668 USD |
28.8335 USD |
30.5000 USD |
28.8824 USD |
| 2019-12-22 |
29.4886 USD |
7.0337 ZEC |
29.4886 USD |
28.9771 USD |
30.0000 USD |
29.2730 USD |
| 2019-12-21 |
29.3751 USD |
3.6253 ZEC |
29.3751 USD |
28.7502 USD |
30.0000 USD |
29.4220 USD |
| 2019-12-20 |
29.2500 USD |
6.0346 ZEC |
29.2500 USD |
28.5000 USD |
30.0000 USD |
30.0000 USD |